Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
-4.90 | -26.06% | 600 | 0 | 0 |
13.90
20
13.90
|
2 tháng
(2024-07-22) |
2 | 16.81% | 2,300 | 0 | 0 |
11.90
20
13.90
|
3 tháng
(2024-06-20) |
-3.20 | -18.71% | 27,800 | 0 | 0 |
11.20
20
13.90
|
6 tháng
(2024-03-22) |
1.10 | 8.59% | 118,000 | 0 | 0 |
11.20
20
13.90
|
12 tháng
(2023-09-25) |
-2.10 | -13.12% | 174,700 | 0 | 0 |
11.20
20
13.90
|
24 tháng
(2022-09-29) |
-6.90 | -33.17% | 2,026,474 | -239,870 | -5.6 |
11.20
29
13.90
|
36 tháng
(2021-10-04) |
-0.53 | -3.66% | 2,449,388 | -247,970 | -5.8 |
11.20
29
13.90
|
60 tháng
(2019-10-15) |
-25.27 | -64.51% | 2,742,397 | -339,870 | -7.4 |
11.20
47
13.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
05/07/2011 |
2.34
|
200 | 2.29 | 2.34 | 2.29 | 0 | 0 | 0 |
04/07/2011 |
2.29
|
1,400 | 2.27 | 2.29 | 2.29 | 0 | 0 | 0 |
01/07/2011 |
2.27
|
2,000 | 2.27 | 2.37 | 2.27 | 0 | 0 | 0 |
30/06/2011 |
2.27
|
4,900 | 2.44 | 2.44 | 2.27 | 0 | 0 | 0 |
29/06/2011 |
2.44
|
0 | 2.44 | 2.44 | 2.44 | 0 | 0 | 0 |
28/06/2011 |
2.44
|
0 | 2.44 | 2.44 | 2.44 | 0 | 0 | 0 |
27/06/2011 |
2.44
|
100 | 2.39 | 2.44 | 2.44 | 0 | 0 | 0 |
24/06/2011 |
2.39
|
0 | 2.34 | 2.39 | 2.39 | 0 | 0 | 0 |
23/06/2011 |
2.34
|
400 | 2.48 | 2.48 | 2.34 | 0 | 0 | 0 |
22/06/2011 |
2.48
|
9,000 | 2.51 | 2.51 | 2.48 | 5,000 | 0 | 0.1 |
21/06/2011 |
2.51
|
8,100 | 2.44 | 2.51 | 2.48 | 5,000 | 0 | 0.1 |
20/06/2011 |
2.44
|
200 | 2.39 | 2.44 | 2.44 | 0 | 0 | 0 |
17/06/2011 |
2.39
|
16,600 | 2.41 | 2.41 | 2.29 | 0 | 5,400 | -0.1 |
16/06/2011 |
2.41
|
12,200 | 2.39 | 2.41 | 2.27 | 0 | 0 | 0 |
15/06/2011 |
2.39
|
8,400 | 2.44 | 2.44 | 2.32 | 0 | 0 | 0 |
14/06/2011 |
2.44
|
13,700 | 2.58 | 2.58 | 2.44 | 0 | 0 | 0 |
13/06/2011 |
2.58
|
600 | 2.44 | 2.58 | 2.48 | 0 | 0 | 0 |
10/06/2011 |
2.44
|
11,700 | 2.27 | 2.44 | 2.39 | 0 | 0 | 0 |
09/06/2011 |
2.27
|
8,300 | 2.44 | 2.44 | 2.27 | 0 | 0 | 0 |
08/06/2011 |
2.44
|
1,000 | 2.39 | 2.48 | 2.39 | 0 | 0 | 0 |
07/06/2011 |
2.39
|
11,500 | 2.39 | 2.39 | 2.29 | 0 | 0 | 0 |
06/06/2011 |
2.39
|
1,400 | 2.39 | 2.39 | 2.37 | 0 | 0 | 0 |
03/06/2011 |
2.39
|
3,500 | 2.37 | 2.56 | 2.39 | 0 | 0 | 0 |
02/06/2011 |
2.37
|
9,000 | 2.34 | 2.41 | 2.32 | 0 | 3,000 | -0.0 |
01/06/2011 |
2.34
|
4,000 | 2.39 | 2.39 | 2.32 | 0 | 0 | 0 |
31/05/2011 |
2.39
|
3,200 | 2.27 | 2.39 | 2.22 | 0 | 0 | 0 |
30/05/2011 |
2.27
|
1,000 | 2.37 | 2.37 | 2.27 | 0 | 0 | 0 |
27/05/2011 |
2.37
|
3,100 | 2.29 | 2.37 | 2.34 | 5,000 | 0 | 0.0 |
26/05/2011 |
2.29
|
3,900 | 2.13 | 2.29 | 2.01 | 100 | 0 | 0.0 |
25/05/2011 |
2.13
|
29,800 | 2.27 | 2.27 | 2.13 | 5,000 | 0 | 0.0 |
24/05/2011 |
2.27
|
14,300 | 2.41 | 2.56 | 2.27 | 0 | 0 | 0 |
23/05/2011 |
2.41
|
13,200 | 2.56 | 2.63 | 2.41 | 0 | 0 | 0 |
20/05/2011 |
2.56
|
6,400 | 2.72 | 2.72 | 2.56 | 0 | 1,600 | -0.0 |
19/05/2011 |
2.72
|
4,400 | 2.87 | 2.87 | 2.72 | 0 | 0 | 0 |
18/05/2011 |
2.87
|
1,600 | 3.34 | 3.34 | 2.87 | 0 | 0 | 0 |
17/05/2011 |
3.34
|
15,200 | 3.39 | 3.42 | 3.20 | 500 | 0 | 0.0 |
16/05/2011 |
3.39
|
26,100 | 3.54 | 3.54 | 3.34 | 500 | 0 | 0.0 |
13/05/2011 |
3.54
|
32,500 | 3.44 | 3.63 | 3.27 | 10,000 | 0 | 0.1 |
12/05/2011 |
3.44
|
44,000 | 3.32 | 3.44 | 3.37 | 100 | 0 | 0.0 |
11/05/2011 |
3.32
|
7,900 | 3.13 | 3.34 | 3.20 | 0 | 0 | 0 |
10/05/2011 |
3.13
|
11,100 | 3.32 | 3.42 | 3.13 | 0 | 0 | 0 |
09/05/2011 |
3.32
|
4,300 | 3.42 | 3.42 | 3.32 | 0 | 0 | 0 |
06/05/2011 |
3.42
|
9,000 | 3.23 | 3.42 | 3.27 | 0 | 0 | 0 |
05/05/2011 |
3.23
|
9,900 | 3.15 | 3.30 | 3.11 | 0 | 0 | 0 |
04/05/2011 |
3.15
|
0 | 3.11 | 3.15 | 3.15 | 0 | 0 | 0 |
29/04/2011 |
3.11
|
7,700 | 3.11 | 3.20 | 3.11 | 0 | 0 | 0 |
28/04/2011 |
3.11
|
0 | 3.08 | 3.11 | 3.11 | 0 | 0 | 0 |
27/04/2011 |
3.08
|
8,800 | 3.20 | 3.20 | 3.08 | 0 | 0 | 0 |
26/04/2011 |
3.20
|
200 | 3.08 | 3.34 | 3.20 | 0 | 0 | 0 |
25/04/2011 |
3.08
|
6,000 | 3.11 | 3.44 | 3.08 | 0 | 0 | 0 |
22/04/2011 |
3.11
|
5,900 | 3.18 | 3.42 | 3.11 | 0 | 0 | 0 |
21/04/2011 |
3.18
|
15,500 | 3.32 | 3.32 | 3.18 | 0 | 0 | 0 |
20/04/2011 |
3.32
|
4,100 | 3.34 | 3.34 | 3.27 | 0 | 0 | 0 |
19/04/2011 |
3.34
|
8,500 | 3.32 | 3.34 | 3.30 | 0 | 0 | 0 |
18/04/2011 |
3.32
|
8,100 | 3.44 | 3.44 | 3.30 | 0 | 0 | 0 |
15/04/2011 |
3.44
|
8,200 | 3.46 | 3.70 | 3.44 | 0 | 0 | 0 |
14/04/2011 |
3.46
|
5,900 | 3.34 | 3.49 | 3.46 | 0 | 0 | 0 |
13/04/2011 |
3.34
|
12,800 | 3.49 | 3.58 | 3.34 | 0 | 0 | 0 |
08/04/2011 |
3.49
|
5,900 | 3.63 | 3.63 | 3.49 | 0 | 0 | 0 |
07/04/2011 |
3.63
|
14,400 | 3.75 | 3.75 | 3.63 | 0 | 0 | 0 |
06/04/2011 |
3.75
|
5,300 | 3.70 | 3.75 | 3.70 | 0 | 0 | 0 |
05/04/2011 |
3.70
|
4,200 | 3.61 | 3.80 | 3.66 | 0 | 0 | 0 |
04/04/2011 |
3.61
|
1,600 | 3.85 | 4.06 | 3.61 | 0 | 0 | 0 |
01/04/2011 |
3.85
|
100 | 3.82 | 3.85 | 3.85 | 0 | 0 | 0 |
31/03/2011 |
3.82
|
1,700 | 3.68 | 3.82 | 3.54 | 0 | 0 | 0 |
30/03/2011 |
3.68
|
4,500 | 3.73 | 3.73 | 3.51 | 0 | 0 | 0 |
29/03/2011 |
3.73
|
6,900 | 3.87 | 3.87 | 3.73 | 0 | 0 | 0 |
28/03/2011 |
3.87
|
4,700 | 3.85 | 3.89 | 3.87 | 0 | 0 | 0 |
25/03/2011 |
3.85
|
9,900 | 4.04 | 4.11 | 3.85 | 700 | 0 | 0.0 |
24/03/2011 |
4.04
|
11,500 | 4.06 | 4.06 | 3.92 | 0 | 0 | 0 |
23/03/2011 |
4.06
|
7,700 | 4.04 | 4.11 | 3.97 | 0 | 0 | 0 |
22/03/2011 |
4.04
|
1,500 | 4.06 | 4.06 | 4.04 | 0 | 0 | 0 |
21/03/2011 |
4.06
|
28,600 | 3.94 | 4.18 | 3.99 | 0 | 0 | 0 |
18/03/2011 |
3.94
|
59,200 | 3.82 | 4.09 | 3.70 | 0 | 0 | 0 |
17/03/2011 |
3.82
|
29,000 | 3.85 | 4.13 | 3.82 | 0 | 0 | 0 |
16/03/2011 |
3.85
|
11,500 | 4.11 | 4.11 | 3.85 | 0 | 0 | 0 |
15/03/2011 |
4.11
|
0 | 4.06 | 4.11 | 4.11 | 0 | 0 | 0 |
14/03/2011 |
4.06
|
2,600 | 4.09 | 4.30 | 4.06 | 0 | 0 | 0 |
11/03/2011 |
4.09
|
8,000 | 4.40 | 4.44 | 4.09 | 0 | 0 | 0 |
10/03/2011 |
4.40
|
1,900 | 4.30 | 4.40 | 4.06 | 0 | 0 | 0 |
09/03/2011 |
4.30
|
1,000 | 4.61 | 4.61 | 4.30 | 0 | 0 | 0 |
08/03/2011 |
4.61
|
100 | 4.95 | 4.95 | 4.61 | 0 | 0 | 0 |
07/03/2011 |
4.95
|
100 | 4.63 | 4.95 | 4.95 | 0 | 0 | 0 |
04/03/2011 |
4.63
|
2,100 | 4.97 | 4.97 | 4.63 | 0 | 0 | 0 |
03/03/2011 |
4.97
|
2,700 | 5.33 | 5.33 | 4.97 | 0 | 0 | 0 |
02/03/2011 |
5.33
|
300 | 5.71 | 5.71 | 5.33 | 0 | 0 | 0 |
01/03/2011 |
5.71
|
0 | 5.49 | 5.71 | 5.71 | 0 | 0 | 0 |
28/02/2011 |
5.49
|
200 | 5.69 | 5.92 | 5.49 | 0 | 0 | 0 |
25/02/2011 |
5.69
|
0 | 5.47 | 5.69 | 5.69 | 0 | 0 | 0 |
24/02/2011 |
5.47
|
400 | 5.88 | 6.28 | 5.47 | 0 | 0 | 0 |
23/02/2011 |
5.88
|
0 | 5.88 | 5.88 | 5.88 | 0 | 0 | 0 |
22/02/2011 |
5.88
|
100 | 5.49 | 5.88 | 5.88 | 0 | 0 | 0 |
21/02/2011 |
5.49
|
700 | 5.95 | 5.95 | 5.49 | 0 | 0 | 0 |
18/02/2011 |
5.95
|
300 | 6.12 | 6.12 | 5.69 | 0 | 0 | 0 |
17/02/2011 |
6.12
|
300 | 5.66 | 6.12 | 6.09 | 0 | 0 | 0 |
16/02/2011 |
5.66
|
2,500 | 6.07 | 6.07 | 5.66 | 0 | 0 | 0 |
15/02/2011 |
6.07
|
200 | 5.81 | 6.07 | 6.07 | 0 | 0 | 0 |
14/02/2011 |
5.81
|
500 | 6.26 | 6.26 | 5.81 | 0 | 0 | 0 |
11/02/2011 |
6.26
|
200 | 5.97 | 6.26 | 6.21 | 0 | 0 | 0 |
10/02/2011 |
5.97
|
1,500 | 5.97 | 5.97 | 5.88 | 0 | 0 | 0 |